6.40
-0.13(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.38 | 6.4 | 6.4 | 6.55 | 6.37 | 11.17M |
| December 03, 2025 | 6.56 | 6.53 | 6.53 | 6.6 | 6.48 | 11.05M |
| December 02, 2025 | 6.52 | 6.58 | 6.58 | 6.6 | 6.43 | 11.89M |
| December 01, 2025 | 6.51 | 6.53 | 6.53 | 6.63 | 6.49 | 12.62M |
| November 28, 2025 | 6.38 | 6.51 | 6.51 | 6.52 | 6.3 | 14.32M |
| November 27, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.3 | 11.24M |
| November 26, 2025 | 6.42 | 6.37 | 6.37 | 6.52 | 6.35 | 13.61M |
| November 25, 2025 | 6.34 | 6.39 | 6.39 | 6.43 | 6.27 | 14.03M |
| November 24, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.2 | 14.4M |
| November 21, 2025 | 6.48 | 6.19 | 6.19 | 6.57 | 6.19 | 26.56M |
| November 20, 2025 | 6.53 | 6.55 | 6.55 | 6.66 | 6.49 | 22.22M |
| November 19, 2025 | 6.69 | 6.53 | 6.53 | 6.71 | 6.48 | 24.93M |
| November 18, 2025 | 6.92 | 6.66 | 6.66 | 6.92 | 6.61 | 39.33M |
| November 17, 2025 | 7.1 | 6.98 | 6.98 | 7.23 | 6.93 | 49.41M |
| November 14, 2025 | 7.36 | 7.22 | 7.22 | 7.58 | 7.21 | 78.07M |
| November 13, 2025 | 6.46 | 7.72 | 7.72 | 8.58 | 6.46 | 112.36M |
| November 12, 2025 | 7.54 | 7.87 | 7.87 | 7.87 | 7.54 | 52.92M |
| November 11, 2025 | 6.5 | 7.15 | 7.15 | 7.15 | 6.45 | 20.51M |
| November 10, 2025 | 6.46 | 6.5 | 6.5 | 6.51 | 6.44 | 6.46M |
| November 07, 2025 | 6.46 | 6.46 | 6.46 | 6.49 | 6.4 | 6.12M |
| November 06, 2025 | 6.53 | 6.46 | 6.46 | 6.53 | 6.36 | 8M |
| November 05, 2025 | 6.39 | 6.55 | 6.55 | 6.56 | 6.36 | 11.88M |
| November 04, 2025 | 6.3 | 6.43 | 6.43 | 6.53 | 6.27 | 13.99M |
| November 03, 2025 | 6.21 | 6.31 | 6.31 | 6.32 | 6.17 | 6.05M |
| October 31, 2025 | 6.15 | 6.2 | 6.2 | 6.24 | 6.14 | 5.84M |
| October 30, 2025 | 6.21 | 6.15 | 6.15 | 6.33 | 6.14 | 10.54M |
| October 29, 2025 | 6.29 | 6.21 | 6.21 | 6.29 | 6.11 | 6.37M |
| October 28, 2025 | 6.19 | 6.28 | 6.28 | 6.32 | 6.19 | 5.85M |
| October 27, 2025 | 6.31 | 6.23 | 6.23 | 6.35 | 6.19 | 8.39M |
| October 24, 2025 | 6.3 | 6.3 | 6.3 | 6.47 | 6.25 | 12.92M |
| October 23, 2025 | 6.18 | 6.31 | 6.31 | 6.32 | 6.18 | 8.37M |
| October 22, 2025 | 6.12 | 6.23 | 6.23 | 6.26 | 6.11 | 7.93M |
| October 21, 2025 | 6.01 | 6.15 | 6.15 | 6.15 | 5.95 | 8.52M |
| October 20, 2025 | 5.92 | 5.95 | 5.95 | 5.99 | 5.9 | 5.5M |
| October 17, 2025 | 5.92 | 5.88 | 5.88 | 6.02 | 5.87 | 6.61M |
| October 16, 2025 | 5.99 | 5.95 | 5.95 | 6.03 | 5.9 | 5.66M |
| October 15, 2025 | 5.96 | 5.99 | 5.99 | 6.03 | 5.91 | 6.31M |
| October 14, 2025 | 5.95 | 5.92 | 5.92 | 6.03 | 5.91 | 7.33M |
| October 13, 2025 | 5.8 | 5.93 | 5.93 | 5.95 | 5.61 | 7.93M |
| October 10, 2025 | 5.81 | 5.91 | 5.91 | 5.95 | 5.8 | 9.28M |
| October 09, 2025 | 5.92 | 5.81 | 5.81 | 5.95 | 5.8 | 9.59M |
| September 30, 2025 | 6.21 | 5.86 | 5.86 | 6.21 | 5.86 | 22.71M |
| September 29, 2025 | 6.04 | 6.18 | 6.18 | 6.26 | 5.99 | 23.07M |
| September 26, 2025 | 5.83 | 5.89 | 5.89 | 5.95 | 5.78 | 4.86M |
| September 25, 2025 | 5.9 | 5.85 | 5.85 | 5.95 | 5.84 | 5.43M |
| September 24, 2025 | 5.75 | 5.89 | 5.89 | 5.91 | 5.7 | 6.64M |
| September 23, 2025 | 5.82 | 5.76 | 5.76 | 5.87 | 5.58 | 8.02M |
| September 22, 2025 | 5.89 | 5.83 | 5.83 | 5.94 | 5.8 | 6.27M |
| September 19, 2025 | 5.96 | 5.89 | 5.89 | 6.01 | 5.83 | 10.55M |
| September 18, 2025 | 6.12 | 5.96 | 5.96 | 6.17 | 5.93 | 10.36M |
| September 17, 2025 | 6.09 | 6.12 | 6.12 | 6.12 | 6.03 | 7.07M |
| September 16, 2025 | 6.03 | 6.09 | 6.09 | 6.09 | 6.01 | 6.23M |
| September 15, 2025 | 6.08 | 6.03 | 6.03 | 6.09 | 6.01 | 5.04M |
| September 12, 2025 | 6.08 | 6.1 | 6.1 | 6.1 | 6.03 | 5.44M |
| September 11, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 5.96 | 6.92M |
| September 10, 2025 | 6.01 | 6.07 | 6.07 | 6.11 | 6.01 | 5.88M |
| September 09, 2025 | 6.09 | 6.04 | 6.04 | 6.1 | 6.01 | 6.37M |
| September 08, 2025 | 6.02 | 6.09 | 6.09 | 6.11 | 6.01 | 9.51M |
| September 05, 2025 | 6.01 | 6.01 | 6.01 | 6.07 | 5.9 | 8.6M |
| September 04, 2025 | 5.95 | 6.04 | 6.04 | 6.09 | 5.93 | 12.29M |